Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	36.19	36.36	35.58	35.69	35.69	-0.94%	4,473,157
Oct 31, 2024	36.83	37.16	36.01	36.03	36.03	-2.33%	3,566,074
Oct 30, 2024	37.11	37.70	36.82	36.89	36.89	-0.14%	3,423,393
Oct 29, 2024	36.96	37.40	36.86	36.94	36.94	-0.22%	2,488,725
Oct 28, 2024	37.19	37.68	36.99	37.02	37.02	-0.51%	2,478,916
Oct 25, 2024	37.57	37.59	36.95	37.21	37.21	-0.53%	2,288,393
Oct 24, 2024	37.68	37.94	37.36	37.41	37.41	-0.53%	2,231,343
Oct 23, 2024	37.61	37.72	37.22	37.61	37.61	-0.40%	2,677,632
Oct 22, 2024	37.86	37.90	37.49	37.76	37.76	-0.24%	2,157,495
Oct 21, 2024	38.36	38.59	37.63	37.85	37.85	-1.51%	2,629,245
Oct 18, 2024	38.15	38.63	38.06	38.43	38.43	1.05%	2,735,930
Oct 17, 2024	37.74	38.26	37.42	38.03	38.03	0.54%	2,548,904
Oct 16, 2024	38.69	38.77	37.82	37.83	37.83	-2.06%	2,560,304
Oct 15, 2024	37.87	38.72	37.79	38.62	38.62	2.20%	3,470,824
Oct 14, 2024	37.59	37.92	37.39	37.79	37.79	0.19%	4,385,482
Oct 11, 2024	36.63	37.82	36.63	37.72	37.72	3.20%	3,731,517
Oct 10, 2024	36.72	37.05	36.35	36.55	36.55	-0.84%	3,651,710
Oct 9, 2024	37.64	37.69	36.81	36.86	36.86	-2.28%	3,810,691
Oct 8, 2024	37.10	38.13	36.26	37.72	37.72	0.51%	4,433,716
Oct 7, 2024	37.57	38.41	37.28	37.53	37.53	-0.19%	4,856,624
Oct 4, 2024	37.52	38.17	37.37	37.60	37.60	0.83%	3,737,933
Oct 3, 2024	37.29	37.69	37.17	37.29	37.29	-0.43%	3,523,687
Oct 2, 2024	37.31	37.68	37.03	37.45	37.45	-0.21%	4,373,217
Oct 1, 2024	38.10	38.15	37.49	37.53	37.53	-0.82%	4,186,022
Sep 30, 2024	37.76	37.97	37.52	37.84	37.84	0.08%	3,340,784
Sep 27, 2024	37.28	38.07	37.26	37.81	37.81	1.72%	3,831,820
Sep 26, 2024	37.50	37.80	37.11	37.17	37.17	0.46%	2,510,635
Sep 25, 2024	37.00	37.46	36.92	37.00	37.00	-0.86%	3,934,124
Sep 24, 2024	37.12	37.46	36.76	37.32	37.32	1.50%	3,757,452
Sep 23, 2024	36.58	36.94	36.34	36.77	36.77	1.29%	3,077,536
Sep 20, 2024	36.47	36.49	35.80	36.30	36.30	-1.47%	12,190,089
Sep 19, 2024	36.76	37.23	36.48	36.84	36.84	1.60%	3,274,085
Sep 18, 2024	35.96	36.62	35.77	36.26	36.26	0.89%	3,184,266
Sep 17, 2024	35.38	36.35	35.30	35.94	35.94	2.16%	3,436,791
Sep 16, 2024	35.17	35.52	34.88	35.18	35.18	0.46%	3,307,199
Sep 13, 2024	35.16	35.92	34.95	35.02	35.02	0.09%	2,818,096
Sep 12, 2024	35.37	35.38	34.59	34.99	34.99	-0.99%	5,635,096
Sep 11, 2024	36.11	36.14	34.54	35.34	35.34	-2.54%	6,498,517
Sep 10, 2024	36.34	36.44	35.76	36.26	36.26	0.64%	4,165,084
Sep 9, 2024	35.93	36.48	35.76	36.03	36.03	0.59%	3,313,502
Sep 6, 2024	36.51	37.11	35.75	35.82	35.82	-1.89%	4,276,675
Sep 5, 2024	36.42	36.93	36.08	36.51	36.51	0.16%	3,702,292
Sep 4, 2024	36.62	37.18	36.40	36.45	36.45	-1.06%	2,559,777
Sep 3, 2024	36.89	37.95	36.66	36.84	36.84	-0.99%	3,490,790
Aug 30, 2024	37.59	37.59	36.65	37.21	37.21	0.05%	3,626,374
Aug 29, 2024	37.12	37.47	36.93	37.19	37.19	1.22%	3,245,752
Aug 28, 2024	37.10	37.23	36.63	36.74	36.74	-0.94%	2,345,064
Aug 27, 2024	37.15	37.36	36.92	37.09	37.09	-0.75%	3,147,221
Aug 26, 2024	37.67	37.90	37.34	37.37	37.37	0.13%	2,954,218
Aug 23, 2024	36.67	37.43	36.59	37.32	37.32	2.47%	5,294,640
Aug 22, 2024	37.10	37.16	36.36	36.42	36.42	-1.94%	4,800,505
Aug 21, 2024	36.69	37.58	36.44	37.14	37.14	1.67%	4,550,417
Aug 20, 2024	36.36	36.60	36.17	36.53	36.53	-0.14%	3,375,879
Aug 19, 2024	34.91	36.70	34.91	36.58	36.58	3.95%	3,884,718
Aug 16, 2024	35.25	35.37	34.50	35.19	35.19	-1.26%	2,962,020
Aug 15, 2024	34.81	35.67	34.30	35.64	35.64	4.30%	4,797,787
Aug 14, 2024	34.53	35.09	34.06	34.17	34.17	-1.13%	3,198,394
Aug 13, 2024	33.66	34.63	33.36	34.56	34.56	2.34%	4,803,552
Aug 12, 2024	35.04	35.04	33.71	33.77	33.77	-3.10%	3,530,213
Aug 9, 2024	34.77	35.00	34.49	34.85	34.85	-0.06%	3,680,889
Aug 8, 2024	34.24	35.09	33.99	34.87	34.87	-0.23%	4,784,909
Aug 7, 2024	36.20	36.76	34.78	34.95	34.95	-2.05%	4,954,861
Aug 6, 2024	35.74	36.01	35.10	35.68	35.68	0.06%	3,565,132
Aug 5, 2024	35.12	35.83	34.50	35.66	35.66	-2.75%	7,268,518
Aug 2, 2024	37.01	37.32	36.19	36.67	36.67	-2.40%	5,757,684
Aug 1, 2024	38.52	38.52	36.05	37.57	37.57	-1.49%	9,199,148
Jul 31, 2024	38.00	38.84	36.13	38.14	38.14	13.21%	21,731,522
Jul 30, 2024	33.18	33.88	33.08	33.69	33.69	1.48%	4,331,615
Jul 29, 2024	33.54	34.05	33.03	33.20	33.20	-0.15%	6,290,003
Jul 26, 2024	33.30	33.35	32.71	33.25	33.25	-	3,176,664
Jul 25, 2024	33.06	33.66	31.79	33.25	33.25	0.79%	6,752,445
Jul 24, 2024	34.04	34.20	32.94	32.99	32.99	-3.96%	4,380,453
Jul 23, 2024	34.29	34.82	34.27	34.35	34.35	-0.17%	4,970,516
Jul 22, 2024	34.79	34.86	34.29	34.41	34.41	-0.75%	3,965,523
Jul 19, 2024	34.79	35.00	34.42	34.67	34.67	-0.91%	4,074,776
Jul 18, 2024	35.58	36.33	34.83	34.99	34.99	-1.58%	7,845,254
Jul 17, 2024	34.19	35.95	33.98	35.55	35.55	3.31%	9,712,842
Jul 16, 2024	34.22	35.04	33.68	34.41	34.41	7.46%	15,605,806
Jul 15, 2024	31.89	32.32	31.71	32.02	32.02	-0.81%	8,595,256
Jul 12, 2024	31.67	32.83	31.42	32.28	32.28	2.31%	6,627,235
Jul 11, 2024	31.31	31.77	30.96	31.55	31.55	2.27%	7,445,432
Jul 10, 2024	31.16	31.17	30.52	30.85	30.85	-0.29%	6,428,988
Jul 9, 2024	30.15	31.05	30.10	30.94	30.94	2.45%	5,786,038
Jul 8, 2024	29.55	30.21	29.44	30.20	30.20	2.65%	4,976,519
Jul 5, 2024	29.42	29.60	29.15	29.42	29.42	-0.34%	3,859,257
Jul 3, 2024	29.55	29.98	29.50	29.52	29.52	0.24%	1,895,688
Jul 2, 2024	29.46	29.62	29.21	29.45	29.45	0.37%	3,510,118
Jul 1, 2024	30.34	30.55	29.13	29.34	29.34	-3.42%	5,058,375
Jun 28, 2024	30.35	30.54	30.06	30.38	30.38	-0.23%	11,048,735
Jun 27, 2024	30.23	30.62	30.14	30.45	30.45	0.43%	7,211,030
Jun 26, 2024	30.12	30.56	29.92	30.32	30.32	0.26%	5,596,582
Jun 25, 2024	30.70	30.93	29.93	30.24	30.24	-1.82%	5,262,834
Jun 24, 2024	30.96	31.52	30.77	30.80	30.80	-0.68%	4,537,500
Jun 21, 2024	30.36	31.11	30.29	31.01	31.01	2.38%	12,732,623
Jun 20, 2024	30.39	30.54	29.99	30.29	30.29	-0.59%	3,012,717
Jun 18, 2024	30.51	31.52	30.24	30.47	30.47	-0.23%	4,395,660
Jun 17, 2024	31.28	31.49	30.53	30.54	30.54	-3.20%	3,693,898
Jun 14, 2024	31.31	31.65	31.05	31.55	31.55	-0.17%	3,844,297
Jun 13, 2024	31.08	32.15	30.99	31.61	31.61	1.79%	5,467,333
Jun 12, 2024	32.23	32.37	30.95	31.05	31.05	-2.08%	3,909,709